Mekong Fisheries JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7,200.00 | 7,210.00 | 7,150.00 | 7,150.00 | 6,856.57 | 12,951 |
| 2025-07-18 | 7,200.00 | 7,200.00 | 7,190.00 | 7,200.00 | 6,904.51 | 13,215 |
| 2025-07-17 | 7,400.00 | 7,400.00 | 7,140.00 | 7,200.00 | 6,904.51 | 17,298 |
| 2025-07-16 | 7,470.00 | 7,470.00 | 7,400.00 | 7,400.00 | 7,096.31 | 2,140 |
| 2025-07-15 | 7,450.00 | 7,470.00 | 7,450.00 | 7,470.00 | 7,163.43 | 3,936 |
| 2025-07-14 | 7,690.00 | 7,690.00 | 7,450.00 | 7,450.00 | 7,144.25 | 10,401 |
| 2025-07-11 | 7,310.00 | 7,490.00 | 7,310.00 | 7,490.00 | 7,182.61 | 5,222 |
| 2025-07-10 | 7,200.00 | 7,640.00 | 7,200.00 | 7,310.00 | 7,010.00 | 6,958 |
| 2025-07-09 | 6,850.00 | 7,200.00 | 6,850.00 | 7,200.00 | 6,904.51 | 9,070 |
| 2025-07-08 | 7,230.00 | 7,230.00 | 7,190.00 | 7,200.00 | 6,904.51 | 8,228 |
| 2025-07-07 | 7,090.00 | 7,210.00 | 7,090.00 | 7,200.00 | 6,904.51 | 12,898 |
| 2025-07-04 | 6,850.00 | 7,140.00 | 6,850.00 | 6,880.00 | 6,597.65 | 1,465 |
| 2025-07-03 | 7,200.00 | 7,200.00 | 6,820.00 | 6,820.00 | 6,540.11 | 16,468 |
| 2025-07-02 | 7,000.00 | 7,160.00 | 7,000.00 | 7,160.00 | 6,866.16 | 5,125 |
| 2025-07-01 | 6,990.00 | 7,090.00 | 6,990.00 | 7,000.00 | 6,712.72 | 5,240 |
| 2025-06-30 | 7,000.00 | 7,190.00 | 6,560.00 | 6,720.00 | 6,444.21 | 4,517 |
| 2025-06-27 | 7,000.00 | 7,050.00 | 7,000.00 | 7,000.00 | 6,712.72 | 671 |
| 2025-06-26 | 7,000.00 | 7,000.00 | 6,990.00 | 7,000.00 | 6,712.72 | 6,288 |
| 2025-06-24 | 7,000.00 | 7,000.00 | 6,850.00 | 6,850.00 | 6,568.88 | 533 |
| 2025-06-23 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,664.77 | 1,280 |
| 2025-06-20 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,664.77 | 510 |
| 2025-06-19 | 6,900.00 | 6,950.00 | 6,900.00 | 6,950.00 | 6,664.77 | 9,673 |
| 2025-06-17 | 6,870.00 | 6,870.00 | 6,860.00 | 6,860.00 | 6,578.47 | 1,771 |
| 2025-06-16 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,578.47 | 422 |
| 2025-06-13 | 7,100.00 | 7,100.00 | 6,860.00 | 6,860.00 | 6,578.47 | 2,226 |
| 2025-06-12 | 7,090.00 | 7,090.00 | 6,850.00 | 6,850.00 | 6,568.88 | 661 |
| 2025-06-11 | 7,230.00 | 7,230.00 | 7,160.00 | 7,160.00 | 6,866.16 | 1,823 |
| 2025-06-10 | 6,500.00 | 6,810.00 | 6,500.00 | 6,810.00 | 6,530.52 | 1,018 |
| 2025-06-09 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,578.47 | 1,815 |
| 2025-06-06 | 7,100.00 | 7,100.00 | 6,860.00 | 6,860.00 | 6,578.47 | 486 |
| 2025-06-05 | 7,140.00 | 7,140.00 | 7,050.00 | 7,100.00 | 6,808.62 | 1,748 |
| 2025-06-04 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,712.72 | 3,949 |
| 2025-06-03 | 6,920.00 | 6,920.00 | 6,790.00 | 6,790.00 | 6,511.34 | 14,995 |
| 2025-06-02 | 6,800.00 | 7,270.00 | 6,800.00 | 7,000.00 | 6,712.72 | 2,044 |
| 2025-05-30 | 7,100.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,520.93 | 2,816 |
| 2025-05-29 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 6,808.62 | 2,060 |
| 2025-05-28 | 7,120.00 | 7,120.00 | 7,000.00 | 7,100.00 | 6,808.62 | 884 |
| 2025-05-27 | 7,190.00 | 7,200.00 | 7,120.00 | 7,120.00 | 6,827.80 | 7,891 |
| 2025-05-26 | 7,100.00 | 7,200.00 | 7,100.00 | 7,150.00 | 6,856.57 | 2,937 |
| 2025-05-23 | 6,790.00 | 7,100.00 | 6,790.00 | 7,100.00 | 6,808.62 | 913 |
| 2025-05-22 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 6,808.62 | 2,744 |
| 2025-05-21 | 7,190.00 | 7,190.00 | 7,100.00 | 7,100.00 | 6,808.62 | 201 |
| 2025-05-20 | 6,750.00 | 7,190.00 | 6,750.00 | 7,190.00 | 6,894.92 | 1,892 |
| 2025-05-19 | 7,050.00 | 7,100.00 | 7,050.00 | 7,100.00 | 6,808.62 | 2,965 |
| 2025-05-16 | 7,060.00 | 7,100.00 | 7,060.00 | 7,100.00 | 6,808.62 | 211 |
| 2025-05-15 | 7,050.00 | 7,100.00 | 7,050.00 | 7,100.00 | 6,808.62 | 4,423 |
| 2025-05-14 | 7,020.00 | 7,100.00 | 7,020.00 | 7,050.00 | 6,760.67 | 5,612 |
| 2025-05-13 | 7,090.00 | 7,200.00 | 7,000.00 | 7,100.00 | 6,808.62 | 12,339 |
| 2025-05-12 | 7,100.00 | 7,100.00 | 7,010.00 | 7,100.00 | 6,808.62 | 3,834 |
| 2025-05-09 | 7,090.00 | 7,100.00 | 7,050.00 | 7,100.00 | 6,808.62 | 2,741 |
| 2025-05-08 | 6,800.00 | 7,100.00 | 6,800.00 | 7,090.00 | 6,799.03 | 2,142 |
| 2025-05-07 | 7,050.00 | 7,300.00 | 6,850.00 | 6,850.00 | 6,568.88 | 6,210 |
| 2025-05-06 | 6,970.00 | 7,100.00 | 6,660.00 | 7,000.00 | 6,712.72 | 9,149 |
| 2025-05-05 | 7,010.00 | 7,050.00 | 6,980.00 | 6,980.00 | 6,693.54 | 533 |
| 2025-04-29 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,616.83 | 200 |
| 2025-04-28 | 6,950.00 | 6,950.00 | 6,620.00 | 6,620.00 | 6,348.32 | 200 |
| 2025-04-25 | 6,900.00 | 6,950.00 | 6,630.00 | 6,950.00 | 6,664.77 | 700 |
| 2025-04-24 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,616.83 | 900 |
| 2025-04-23 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,520.93 | 500 |
| 2025-04-22 | 6,630.00 | 6,980.00 | 6,630.00 | 6,980.00 | 6,693.54 | 2,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 300.0000 VND |
| 2023-03-31 | 700.0000 VND |
| 2020-02-26 | 500.0000 VND |
| 2019-07-10 | 500.0000 VND |
| 2019-02-21 | 300.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.